致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.22 | 12.61 | 1.18 | 10.32% | 11.22 | 12.93 | 476475 | 58409.96 | 10.76% |
| 2024-05-10 | 11.84 | 11.43 | -0.41 | -3.46% | 11.38 | 12.20 | 303683 | 35619.43 | 6.86% |
| 2024-05-09 | 12.02 | 11.84 | -0.45 | -3.66% | 11.76 | 12.45 | 307842 | 36980.94 | 6.95% |
| 2024-05-08 | 11.79 | 12.29 | 0.64 | 5.49% | 11.61 | 12.50 | 473968 | 57271.78 | 10.71% |
| 2024-05-07 | 11.32 | 11.65 | 0.06 | 0.52% | 11.11 | 12.11 | 387884 | 45087.39 | 8.76% |
| 2024-05-06 | 12.50 | 11.59 | 0.29 | 2.57% | 10.64 | 12.79 | 468837 | 53387.13 | 10.59% |
| 2024-04-30 | 10.01 | 11.30 | 1.30 | 13.00% | 10.01 | 11.50 | 283268 | 30921.18 | 6.40% |
| 2024-04-29 | 9.63 | 10.00 | 0.50 | 5.26% | 9.59 | 10.10 | 137706 | 13632.12 | 3.11% |
| 2024-04-26 | 8.93 | 9.50 | 0.48 | 5.32% | 8.93 | 9.75 | 131771 | 12524.67 | 2.95% |
| 2024-04-25 | 8.71 | 9.02 | 0.37 | 4.28% | 8.68 | 9.08 | 72079 | 6419.32 | 1.61% |
| 2024-04-24 | 8.16 | 8.65 | 0.49 | 6.00% | 8.01 | 8.72 | 70752 | 5981.12 | 1.58% |
| 2024-04-23 | 8.09 | 8.16 | 0.11 | 1.37% | 8.00 | 8.21 | 38201 | 3102.16 | 0.85% |
| 2024-04-22 | 7.80 | 8.05 | 0.17 | 2.16% | 7.72 | 8.18 | 40172 | 3213.97 | 0.90% |
| 2024-04-19 | 7.91 | 7.88 | -0.12 | -1.50% | 7.80 | 8.09 | 38571 | 3048.98 | 0.86% |
| 2024-04-18 | 8.19 | 8.00 | -0.16 | -1.96% | 7.91 | 8.19 | 46468 | 3740.01 | 1.04% |
| 2024-04-17 | 7.81 | 8.16 | 0.36 | 4.62% | 7.81 | 8.33 | 60251 | 4911.50 | 1.35% |
| 2024-04-16 | 8.20 | 7.80 | -0.39 | -4.76% | 7.44 | 8.20 | 101490 | 7880.65 | 2.27% |
| 2024-04-15 | 8.66 | 8.19 | -0.47 | -5.43% | 8.11 | 8.70 | 67839 | 5639.17 | 1.52% |
| 2024-04-12 | 8.84 | 8.66 | -0.14 | -1.59% | 8.64 | 8.86 | 32850 | 2864.04 | 0.73% |
| 2024-04-11 | 8.88 | 8.80 | -0.09 | -1.01% | 8.78 | 9.05 | 29061 | 2582.25 | 0.65% |
| 2024-04-10 | 9.14 | 8.89 | -0.25 | -2.74% | 8.84 | 9.15 | 37745 | 3373.61 | 0.84% |
| 2024-04-09 | 8.81 | 9.14 | 0.32 | 3.63% | 8.80 | 9.14 | 39797 | 3587.38 | 0.89% |
| 2024-04-08 | 9.17 | 8.82 | -0.36 | -3.92% | 8.78 | 9.27 | 63170 | 5649.53 | 1.41% |
| 2024-04-03 | 9.26 | 9.18 | -0.02 | -0.22% | 9.01 | 9.29 | 47860 | 4378.07 | 1.07% |
| 2024-04-02 | 9.28 | 9.20 | -0.14 | -1.50% | 9.16 | 9.33 | 39649 | 3655.29 | 0.89% |
| 2024-04-01 | 9.40 | 9.34 | 0.03 | 0.32% | 9.21 | 9.52 | 43001 | 4034.56 | 0.96% |
| 2024-03-29 | 9.40 | 9.31 | -0.05 | -0.53% | 9.20 | 9.46 | 22354 | 2076.21 | 0.50% |
| 2024-03-28 | 9.18 | 9.36 | 0.18 | 1.96% | 9.13 | 9.39 | 39904 | 3704.57 | 0.89% |
| 2024-03-27 | 9.59 | 9.18 | -0.30 | -3.16% | 9.17 | 9.59 | 48441 | 4515.97 | 1.08% |
| 2024-03-26 | 9.50 | 9.48 | -0.09 | -0.94% | 9.24 | 9.69 | 74395 | 7033.29 | 1.66% |
| 2024-03-25 | 9.29 | 9.57 | 0.29 | 3.13% | 9.21 | 9.80 | 109745 | 10517.09 | 2.45% |
| 2024-03-22 | 9.50 | 9.28 | -0.22 | -2.32% | 9.10 | 9.64 | 69484 | 6455.77 | 1.55% |
| 2024-03-21 | 9.16 | 9.50 | 0.34 | 3.71% | 9.14 | 9.73 | 114425 | 10865.15 | 2.56% |
| 2024-03-20 | 9.01 | 9.16 | 0.15 | 1.66% | 8.88 | 9.20 | 70216 | 6359.67 | 1.57% |
| 2024-03-19 | 8.90 | 9.01 | 0.01 | 0.11% | 8.79 | 9.01 | 67281 | 5995.68 | 1.50% |
| 2024-03-18 | 8.73 | 9.00 | 0.23 | 2.62% | 8.67 | 9.10 | 86966 | 7752.98 | 1.94% |
| 2024-03-15 | 8.52 | 8.77 | 0.25 | 2.93% | 8.50 | 8.79 | 55382 | 4791.34 | 1.24% |
| 2024-03-14 | 8.67 | 8.52 | -0.06 | -0.70% | 8.45 | 8.81 | 44602 | 3839.09 | 1.00% |
| 2024-03-13 | 8.62 | 8.58 | -0.06 | -0.69% | 8.52 | 8.69 | 44702 | 3838.12 | 1.00% |
| 2024-03-12 | 8.38 | 8.64 | 0.26 | 3.10% | 8.38 | 8.75 | 77591 | 6674.75 | 1.73% |
| 2024-03-11 | 8.05 | 8.38 | 0.25 | 3.08% | 8.05 | 8.44 | 60289 | 4986.23 | 1.35% |
| 2024-03-08 | 8.08 | 8.13 | 0.07 | 0.87% | 7.97 | 8.18 | 42417 | 3424.11 | 0.95% |
| 2024-03-07 | 8.37 | 8.06 | -0.21 | -2.54% | 8.05 | 8.39 | 54855 | 4501.98 | 1.23% |
| 2024-03-06 | 8.43 | 8.27 | -0.14 | -1.66% | 8.15 | 8.47 | 53127 | 4400.85 | 1.19% |
| 2024-03-05 | 8.57 | 8.41 | -0.20 | -2.32% | 8.35 | 8.61 | 64049 | 5418.83 | 1.43% |
| 2024-03-04 | 8.55 | 8.61 | 0.03 | 0.35% | 8.49 | 8.76 | 67110 | 5779.27 | 1.50% |
| 2024-03-01 | 8.68 | 8.58 | -0.12 | -1.38% | 8.44 | 8.69 | 100079 | 8557.10 | 2.24% |
| 2024-02-29 | 8.15 | 8.70 | 0.35 | 4.19% | 8.08 | 8.80 | 146411 | 12535.79 | 3.27% |
| 2024-02-28 | 8.32 | 8.35 | 0.20 | 2.45% | 8.26 | 9.40 | 262249 | 23164.27 | 5.86% |
| 2024-02-27 | 7.89 | 8.15 | 0.23 | 2.90% | 7.81 | 8.15 | 54721 | 4374.64 | 1.22% |
| 2024-02-26 | 7.88 | 7.92 | 0.06 | 0.76% | 7.78 | 8.03 | 69948 | 5530.36 | 1.56% |
| 2024-02-23 | 7.67 | 7.86 | 0.20 | 2.61% | 7.58 | 7.92 | 80939 | 6256.01 | 1.81% |
| 2024-02-22 | 7.52 | 7.66 | 0.10 | 1.32% | 7.42 | 7.72 | 60614 | 4605.20 | 1.36% |
| 2024-02-21 | 7.10 | 7.56 | 0.42 | 5.88% | 7.00 | 7.94 | 130210 | 9855.55 | 2.91% |
| 2024-02-20 | 7.05 | 7.14 | 0.02 | 0.28% | 6.93 | 7.18 | 74811 | 5306.99 | 1.67% |
| 2024-02-19 | 7.05 | 7.12 | -0.09 | -1.25% | 7.01 | 7.36 | 131572 | 9423.98 | 2.94% |
| 2024-02-08 | 6.35 | 7.21 | 0.85 | 13.36% | 6.29 | 7.39 | 156415 | 11049.52 | 3.50% |
| 2024-02-07 | 6.20 | 6.36 | 0.15 | 2.42% | 6.09 | 6.54 | 133021 | 8453.29 | 2.97% |
| 2024-02-06 | 5.96 | 6.21 | 0.19 | 3.16% | 5.73 | 6.41 | 137822 | 8329.79 | 3.08% |
| 2024-02-05 | 6.67 | 6.02 | -0.68 | -10.15% | 5.62 | 6.67 | 180961 | 10881.91 | 4.05% |